吉大正元 sz.003029
20.79
-0.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.20 | 27.73 | 26.90 | 27.45 | -0.33% | 2.76 | 5.80% |
| 2025-07-22 | 28.23 | 28.23 | 27.35 | 27.54 | -2.51% | 4.14 | 8.66% |
| 2025-07-21 | 28.65 | 28.90 | 28.05 | 28.25 | -1.46% | 4.08 | 8.31% |
| 2025-07-18 | 29.78 | 30.30 | 28.66 | 28.67 | -4.69% | 6.02 | 11.91% |
| 2025-07-17 | 30.18 | 31.00 | 29.80 | 30.08 | -1.12% | 6.38 | 12.17% |
| 2025-07-16 | 29.65 | 31.60 | 28.58 | 30.42 | +0.46% | 8.93 | 17.21% |
| 2025-07-15 | 30.65 | 31.19 | 29.24 | 30.28 | -5.23% | 9.59 | 18.54% |
| 2025-07-14 | 30.64 | 32.84 | 29.56 | 31.95 | +4.11% | 14.95 | 27.56% |
| 2025-07-11 | 27.91 | 30.69 | 27.91 | 30.69 | +10.00% | 14.13 | 26.86% |
| 2025-07-10 | 28.56 | 28.95 | 27.74 | 27.90 | -4.32% | 5.72 | 11.68% |
| 2025-07-09 | 28.74 | 29.40 | 28.12 | 29.16 | +0.45% | 6.33 | 12.67% |
| 2025-07-08 | 28.80 | 29.75 | 28.41 | 29.03 | -1.09% | 6.44 | 12.79% |
| 2025-07-07 | 28.95 | 29.95 | 28.76 | 29.35 | +1.56% | 8.40 | 16.55% |
| 2025-07-04 | 28.67 | 29.88 | 27.54 | 28.90 | +2.63% | 10.52 | 21.13% |
| 2025-07-03 | 26.70 | 28.67 | 26.70 | 28.16 | +3.61% | 8.32 | 17.57% |
| 2025-07-02 | 27.50 | 27.95 | 27.10 | 27.18 | -5.03% | 7.17 | 15.28% |
| 2025-07-01 | 31.42 | 32.39 | 28.62 | 28.62 | -10.00% | 12.41 | 24.35% |
| 2025-06-30 | 31.24 | 33.81 | 30.56 | 31.80 | -1.12% | 16.55 | 30.14% |
| 2025-06-27 | 34.68 | 36.50 | 31.49 | 32.16 | -7.67% | 22.91 | 38.73% |
| 2025-06-26 | 34.83 | 34.83 | 34.83 | 34.83 | +10.01% | 0.79 | 1.32% |